マネックスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 934 | 967 | 931 | 967 | +34 | +3.6% | 1,633,300 |
| 2006/11/29 | 925 | 938 | 918 | 933 | +9 | +1% | 1,137,600 |
| 2006/11/28 | 890 | 928 | 883 | 924 | +27 | +3% | 1,135,400 |
| 2006/11/27 | 872 | 904 | 870 | 897 | ±0 | ±0% | 1,010,000 |
| 2006/11/24 | 877 | 897 | 862 | 897 | +11 | +1.2% | 1,168,900 |
| 2006/11/22 | 843 | 891 | 838 | 886 | +53 | +6.4% | 1,335,200 |
| 2006/11/21 | 852 | 863 | 830 | 833 | -17 | -2% | 1,088,600 |
| 2006/11/20 | 871 | 875 | 846 | 850 | -31 | -3.5% | 1,985,000 |
| 2006/11/17 | 900 | 900 | 875 | 881 | -13 | -1.5% | 1,225,400 |
| 2006/11/16 | 921 | 925 | 890 | 894 | -31 | -3.4% | 934,500 |
| 2006/11/15 | 920 | 943 | 916 | 925 | +19 | +2.1% | 1,694,100 |
| 2006/11/14 | 891 | 907 | 885 | 906 | +27 | +3.1% | 992,400 |
| 2006/11/13 | 885 | 891 | 867 | 879 | -9 | -1% | 1,333,000 |
| 2006/11/10 | 899 | 906 | 885 | 888 | -13 | -1.4% | 1,386,100 |
| 2006/11/09 | 900 | 919 | 883 | 901 | +8 | +0.9% | 2,275,600 |
| 2006/11/08 | 965 | 973 | 877 | 893 | -72 | -7.5% | 3,597,200 |
| 2006/11/07 | 974 | 994 | 965 | 965 | -3 | -0.3% | 1,151,500 |
| 2006/11/06 | 969 | 979 | 962 | 968 | -12 | -1.2% | 883,900 |
| 2006/11/02 | 979 | 991 | 965 | 980 | -19 | -1.9% | 1,529,500 |
| 2006/11/01 | 1,000 | 1,020 | 996 | 999 | -11 | -1.1% | 1,359,000 |
| 2006/10/31 | 999 | 1,020 | 988 | 1,010 | +20 | +2% | 1,777,100 |
| 2006/10/30 | 980 | 1,000 | 967 | 990 | -6 | -0.6% | 1,379,900 |
| 2006/10/27 | 1,020 | 1,020 | 983 | 996 | -24 | -2.4% | 4,063,900 |
| 2006/10/26 | 942 | 1,020 | 940 | 1,020 | +108 | +11.8% | 5,202,800 |
| 2006/10/25 | 955 | 958 | 903 | 912 | -35 | -3.7% | 1,321,900 |
| 2006/10/24 | 973 | 981 | 939 | 947 | +4 | +0.4% | 1,772,600 |
| 2006/10/23 | 919 | 953 | 902 | 943 | +28 | +3.1% | 1,410,400 |
| 2006/10/20 | 922 | 933 | 901 | 915 | -11 | -1.2% | 1,076,000 |
| 2006/10/19 | 932 | 947 | 920 | 926 | -5 | -0.5% | 1,991,500 |
| 2006/10/18 | 885 | 934 | 882 | 931 | +38 | +4.3% | 1,819,800 |
| 2006/10/17 | 908 | 909 | 885 | 893 | -5 | -0.6% | 1,916,600 |
| 2006/10/16 | 872 | 905 | 866 | 898 | +33 | +3.8% | 2,205,300 |
| 2006/10/13 | 871 | 876 | 857 | 865 | -3 | -0.3% | 2,618,500 |
| 2006/10/12 | 873 | 886 | 863 | 868 | -7 | -0.8% | 1,782,800 |
| 2006/10/11 | 901 | 935 | 872 | 875 | -45 | -4.9% | 1,708,500 |
| 2006/10/10 | 938 | 948 | 913 | 920 | -32 | -3.4% | 1,135,800 |
| 2006/10/06 | 944 | 958 | 938 | 952 | -1 | -0.1% | 979,600 |
| 2006/10/05 | 953 | 958 | 939 | 953 | +12 | +1.3% | 913,900 |
| 2006/10/04 | 949 | 952 | 935 | 941 | -12 | -1.3% | 1,591,600 |
| 2006/10/03 | 960 | 966 | 945 | 953 | -16 | -1.7% | 1,354,900 |
| 2006/10/02 | 979 | 987 | 962 | 969 | -20 | -2% | 995,000 |
| 2006/09/29 | 1,000 | 1,000 | 972 | 989 | -7 | -0.7% | 972,700 |
| 2006/09/28 | 994 | 999 | 980 | 996 | +9 | +0.9% | 656,100 |
| 2006/09/27 | 960 | 988 | 955 | 987 | +35 | +3.7% | 1,204,800 |
| 2006/09/26 | 939 | 957 | 931 | 952 | +12 | +1.3% | 1,139,800 |
| 2006/09/25 | 925 | 945 | 913 | 940 | +11 | +1.2% | 1,115,000 |
| 2006/09/22 | 940 | 944 | 925 | 929 | -28 | -2.9% | 918,600 |
| 2006/09/21 | 953 | 965 | 927 | 957 | +8 | +0.8% | 1,122,200 |
| 2006/09/20 | 963 | 966 | 938 | 949 | -18 | -1.9% | 1,909,000 |
| 2006/09/19 | 982 | 995 | 966 | 967 | -33 | -3.3% | 1,312,100 |
4401～
4450
件表示中 / 4975件
類似銘柄と比較する
現在ご覧いただいている「マネックスＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 大和証Ｇ | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64倍 | 0.91倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＳＢＩ | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25倍 | 0.86倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
